世紀鋼 (9958)-永豐金-中和券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	191.00	194.00	-1	6,756	-0.01%
2024/04/22	1.1	199.00	0	0.00	198.00	1.1	6,803	0.02%
2024/04/18	1	216.50	0	0.00	215.50	1	6,969	0.01%
2024/04/17	1	221.00	1	219.50	216.50	0	6,996	0.00%
2024/04/16	2	213.25	2	210.00	211.50	0	7,118	0.00%
2024/04/15	7	210.36	2	215.50	210.00	5	7,041	0.07%
2024/04/12	0	0.00	1	202.50	206.50	-1	6,916	-0.01%
2024/04/11	6.4	206.54	1	207.00	200.50	5.4	6,878	0.08%
2024/04/09	0	213.00	0	0.00	212.00	0	6,606	0.00%
2024/04/03	1	210.00	0	0.00	216.00	1	6,637	0.02%
2024/04/01	0.1	219.00	0	0.00	217.00	0.1	6,618	0.00%
2024/03/28	1	225.50	1	224.50	221.00	0	6,601	0.00%
2024/03/27	0.1	226.50	0	0.00	221.50	0.1	6,580	0.00%
2024/03/26	9.1	233.48	16	235.50	228.50	-7	6,614	-0.11%
2024/03/25	0.1	229.50	0	0.00	237.50	0.1	6,471	0.00%
2024/03/22	5	224.60	0	0.00	221.00	5	6,440	0.08%
2024/03/21	1	220.00	1	221.50	219.50	0	6,438	0.00%
2024/03/20	114	204.63	114	210.11	207.50	0	6,744	0.00%	大買/大賣/
2024/03/19	2	220.99	0	0.00	217.50	2	6,635	0.03%
2024/03/15	2	229.00	0	0.00	225.00	2	6,641	0.03%
2024/03/14	0.1	235.00	0	0.00	232.00	0.1	6,668	0.00%
2024/03/13	1	252.00	5	253.30	246.00	-4	6,671	-0.06%
2024/03/12	0	0.00	1	248.50	248.50	-1	6,712	-0.01%
2024/03/11	2	238.75	1	234.00	230.50	1	6,718	0.01%
2024/03/08	2	238.45	0	0.00	238.50	2	6,830	0.03%
2024/03/07	4	235.90	1	242.50	241.00	3	6,793	0.04%
2024/03/06	2	248.25	0	0.00	248.00	2	6,691	0.03%
2024/03/05	2.1	247.09	0	0.00	249.00	2.1	6,663	0.03%
2024/03/04	4	257.25	3	264.83	252.50	1	6,596	0.02%
2024/03/01	3	253.50	0	0.00	260.00	3	6,539	0.05%
2024/02/29	0	0.00	2	259.50	257.50	-2	6,506	-0.03%
2024/02/27	6	249.50	0	0.00	249.50	6	6,532	0.09%
2024/02/26	12	253.42	1	258.00	254.00	11	6,507	0.17%
2024/02/23	2	263.93	0	0.00	253.00	2	6,487	0.03%
2024/02/22	0	0.00	2	254.00	254.50	-2	6,364	-0.03%
2024/02/21	1	238.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	1	238.00	0	0.00	237.50	1	6,315	0.02%
2024/02/19	3	240.17	26	241.31	240.50	-23	6,365	-0.36%
2024/02/16	33	238.62	6	247.58	248.00	27	6,428	0.42%
2024/02/15	4	228.50	5	233.20	235.00	-1	6,407	-0.02%
2024/02/05	0	0.00	1	220.00	219.00	-1	6,563	-0.02%
2024/02/02	1	217.00	0	0.00	216.50	1	6,768	0.01%
2024/02/01	1	216.00	0	217.00	217.00	1	6,831	0.01%
2024/01/31	2	218.75	0	0.00	219.00	2	6,912	0.03%
2024/01/30	1	224.00	0	0.00	222.50	1	6,893	0.01%
2024/01/29	0	0.00	1	224.00	225.00	-1	6,876	-0.01%
2024/01/26	2	220.28	0	0.00	219.50	2	6,900	0.03%
2024/01/25	1	219.00	0	0.00	217.00	1	6,971	0.01%
2024/01/24	5	218.90	4	221.63	216.50	1	7,217	0.01%
2024/01/23	2	219.00	10	219.25	220.50	-8	7,271	-0.11%
2024/01/19	2	191.25	0	0.00	191.00	2	6,986	0.03%
2024/01/18	1	198.00	0	0.00	197.00	1	6,972	0.01%
2024/01/17	0	0.00	0.5	205.00	205.00	-0.5	6,919	-0.01%
2024/01/16	1	205.00	0	0.00	204.50	1	6,830	0.01%
2024/01/15	1	194.00	4	195.25	203.50	-3	6,744	-0.04%
2024/01/12	0	0.00	1	190.50	189.00	-1	6,546	-0.02%
2024/01/11	0	0.00	1	190.50	191.50	-1	6,489	-0.02%
2024/01/10	34	184.29	36	187.46	189.00	-2	6,488	-0.03%
2024/01/09	0	0.00	2	185.50	186.50	-2	6,323	-0.03%
2024/01/05	1	183.00	0	0.00	183.50	1	6,336	0.02%
2023/12/27	1	168.00	0	0.00	168.00	1	6,389	0.02%
2023/12/25	2	168.00	2	169.50	168.00	0	6,407	0.00%
2023/12/22	30	172.50	30	174.50	171.50	0	6,401	0.00%
2023/12/20	2	179.50	2	181.50	178.00	0	6,423	0.00%
2023/12/19	4	180.25	4	182.00	181.50	0	6,383	0.00%
2023/12/18	12	180.29	13	176.31	181.50	-1	6,314	-0.02%
2023/12/15	11	191.55	10	194.25	172.00	1	6,262	0.02%
2023/12/14	2	187.25	2	187.50	186.50	0	5,929	0.00%
2023/12/13	1	183.00	0	0.00	180.00	1	6,067	0.02%
2023/12/11	0.4	180.50	0	0.00	179.00	0.4	6,307	0.01%
2023/12/08	0	0.00	1	184.00	182.50	-1	6,312	-0.02%
2023/12/07	2	178.00	5	184.60	182.00	-3	6,321	-0.05%
2023/12/06	1	178.50	1.1	181.26	180.00	-0.1	6,256	0.00%
2023/12/05	0	0.00	3	174.67	179.00	-3	6,182	-0.05%
2023/12/04	0.1	167.50	3	169.33	171.00	-2.9	6,046	-0.05%
2023/11/28	2	166.50	0	0.00	166.50	2	6,249	0.03%
2023/11/24	0	0.00	6	171.67	173.50	-6	6,299	-0.10%
2023/11/21	0	165.50	0	0.00	163.50	0	6,356	0.00%
2023/11/20	4	167.49	0	0.00	165.50	4	6,356	0.06%
2023/11/17	2	171.00	0	0.00	168.50	2	6,332	0.03%
2023/11/16	3	167.67	6	170.08	170.00	-3	6,303	-0.05%
2023/11/15	3.5	169.29	0	166.08	165.50	3.5	6,246	0.06%
2023/11/14	0	0.00	3	169.00	169.00	-3	6,146	-0.05%
2023/11/13	5	166.00	7	166.29	166.00	-2	6,074	-0.03%
2023/11/10	6	153.17	5	151.70	159.00	1	5,813	0.02%
2023/11/09	2	149.00	3	150.00	151.00	-1	5,631	-0.02%
2023/11/08	0	0.00	1.1	147.25	147.00	-1.1	5,657	-0.02%
2023/11/07	3	139.67	2	140.50	140.00	1	5,620	0.02%
2023/11/06	6	141.00	6	141.25	141.00	0	5,696	0.00%
2023/11/03	156	140.00	156	137.05	140.00	0	5,700	0.00%	大買/大賣/
2023/11/02	2.1	142.48	0	0.00	139.50	2.1	5,716	0.04%
2023/11/01	3	139.17	3	141.50	143.50	0	5,589	0.00%
2023/10/31	3	150.50	0	0.00	150.50	3	5,324	0.06%
2023/10/30	0	0.00	20	168.00	167.00	-20	5,302	-0.38%
2023/10/26	6	166.17	0	0.00	164.00	6	5,434	0.11%
2023/10/25	4	173.50	3	172.00	170.00	1	5,423	0.02%
2023/10/24	3	172.67	0	0.00	172.00	3	5,466	0.05%
2023/10/23	0	0.00	3	174.83	173.00	-3	5,583	-0.05%
2023/10/20	5	169.00	3.1	169.15	170.50	1.9	5,712	0.03%
2023/10/19	2	174.25	3	172.50	173.00	-1	5,913	-0.02%
2023/10/18	52	176.51	30	176.20	175.00	22	5,963	0.37%
2023/10/17	53	176.75	50	178.50	179.50	3	5,956	0.05%
2023/10/16	2	175.00	1	175.50	175.50	1	6,000	0.02%
2023/10/13	1	172.00	4	171.50	172.00	-3	6,119	-0.05%
2023/10/12	2	173.50	5	174.00	175.50	-3	6,335	-0.05%
2023/10/11	1.1	172.32	0	0.00	172.00	1.1	6,489	0.02%
2023/10/05	5	177.50	0	0.00	175.00	5	6,810	0.07%
2023/10/04	32	178.05	31	180.52	182.00	1	6,988	0.01%
2023/10/02	0	0.00	1	183.00	182.50	-1	7,640	-0.01%
2023/09/28	2	182.00	2	181.00	181.00	0	7,767	0.00%
2023/09/27	4	179.75	1	183.00	183.00	3	7,818	0.04%
2023/09/25	2	179.00	0	177.00	177.50	2	8,099	0.02%
2023/09/21	0	183.50	0.1	183.50	181.00	0	8,655	0.00%
2023/09/20	4	184.00	0	0.00	183.00	4	8,701	0.05%
2023/09/19	2	188.50	6	188.00	187.00	-4	8,614	-0.05%
2023/09/18	4	190.38	4	187.88	188.00	0	8,476	0.00%
2023/09/15	2	180.75	4	178.88	178.50	-2	8,215	-0.02%
2023/09/14	1	165.00	1	167.00	167.50	0	7,911	0.00%
2023/09/13	1	161.50	0	0.00	160.50	1	7,851	0.01%
2023/09/12	3	167.67	1	165.00	165.50	2	7,792	0.03%
2023/09/11	4	171.13	2	169.00	170.00	2	7,726	0.03%
2023/09/08	1	167.00	1	168.50	166.50	0	7,673	0.00%
2023/09/06	3	171.00	3	168.00	166.00	0	7,691	0.00%
2023/09/05	1.1	165.48	0	0.00	165.00	1.1	7,660	0.01%
2023/08/31	1	160.00	0	0.00	160.00	1	7,547	0.01%
2023/08/30	0	0.00	1	158.00	157.50	-1	7,489	-0.01%
2023/08/29	4	155.50	3	157.50	157.00	1	7,445	0.01%
2023/08/23	0	0.00	4	142.25	142.00	-4	7,413	-0.05%
2023/08/22	2	138.50	0	0.00	138.00	2	7,463	0.03%
2023/08/21	1	140.50	0	0.00	138.50	1	7,474	0.01%
2023/08/18	1	140.50	1	143.00	138.50	0	7,510	0.00%
2023/08/17	5	138.30	5	141.80	143.50	0	7,497	0.00%
2023/08/15	1	138.50	1	139.50	140.00	0	7,496	0.00%
2023/08/14	1	138.50	11	138.00	139.00	-10	7,452	-0.13%
2023/08/11	2	141.00	2.3	143.64	143.50	-0.3	7,361	0.00%
2023/08/08	0	0.00	1	158.00	157.00	-1	7,172	-0.01%
2023/08/04	1	153.00	0	0.00	153.00	1	7,112	0.01%
2023/07/28	1	161.00	0	0.00	165.50	1	7,045	0.01%
2023/07/25	1	162.50	1	165.50	164.50	0	6,878	0.00%
2023/07/24	12	155.46	12	157.38	158.50	0	6,735	0.00%
2023/07/20	0	0.00	12	147.50	147.50	-12	6,443	-0.19%
2023/07/19	0	0.00	1	144.50	142.50	-1	6,420	-0.02%
2023/07/18	1	144.50	0	0.00	141.50	1	6,490	0.02%
2023/07/17	0	0.00	4	147.50	149.00	-4	6,392	-0.06%
2023/07/14	8	147.63	7	146.57	144.00	1	6,242	0.02%
2023/07/13	15	147.00	6	145.42	144.50	9	6,123	0.15%
2023/07/12	5	142.10	3	142.33	143.00	2	5,938	0.03%
2023/07/11	10.3	144.30	6	140.67	140.50	4.3	5,853	0.07%
2023/07/10	4	145.13	4	147.13	146.00	0	5,727	0.00%
2023/07/07	9	140.72	9	143.61	144.00	0	5,747	0.00%
2023/07/06	0	0.00	2	132.50	136.50	-2	5,326	-0.04%
2023/07/05	3	131.83	1	132.50	131.00	2	5,329	0.04%
2023/06/30	3	129.00	11	129.68	136.00	-8	4,961	-0.16%
2023/06/29	21	124.90	22.1	127.78	129.50	-1.1	4,553	-0.02%
2023/06/28	3	116.50	0	0.00	118.00	3	4,363	0.07%
2023/06/20	0	0.00	3	112.00	112.50	-3	4,249	-0.07%
2023/06/16	0	0.00	1	115.50	113.00	-1	4,261	-0.02%
2023/06/13	2	109.25	0	0.00	108.50	2	4,231	0.05%
2023/06/09	0.1	115.50	5	114.30	116.00	-5	4,198	-0.12%
2023/06/08	1	111.50	0	0.00	110.00	1	4,149	0.02%
2023/06/06	0	0.00	1.2	109.00	110.00	-1.2	4,162	-0.03%
2023/06/02	3	110.67	0	110.00	110.00	3	4,182	0.07%
2023/05/29	1	110.00	2.2	110.41	109.50	-1.2	4,073	-0.03%
2023/05/26	1	103.00	3.1	102.51	103.00	-2.1	3,928	-0.05%
2023/05/24	3	98.70	0	0.00	98.60	3	3,857	0.08%
2023/05/16	1	99.40	1	99.60	98.90	0	3,959	0.00%
2023/05/15	1	98.60	0	0.00	98.20	1	3,957	0.03%
2023/05/11	1	100.00	0	0.00	100.00	1	3,975	0.03%
2023/05/10	0.1	104.00	0	0.00	103.50	0.1	3,949	0.00%
2023/05/09	1	107.00	1	103.00	103.00	0	3,939	0.00%
2023/05/08	2.2	109.23	1	109.50	109.00	1.2	3,971	0.03%
2023/05/03	0	0.00	2	116.50	116.00	-2	4,009	-0.05%
2023/04/26	0	0.00	1	111.50	111.00	-1	4,020	-0.02%
2023/04/25	1	108.50	0	0.00	109.00	1	4,004	0.02%
2023/04/24	3	113.67	1	113.50	113.50	2	3,966	0.05%
2023/04/20	1	115.50	1	118.00	114.50	0	3,810	0.00%
2023/04/19	1	120.00	2	119.25	115.50	-1	3,799	-0.03%
2023/04/18	2	117.00	3	115.33	114.00	-1	3,722	-0.03%
2023/04/17	0	114.50	0	0.00	115.50	0	3,711	0.00%
2023/04/14	0	0.00	2	113.50	112.00	-2	3,647	-0.05%
2023/04/13	3	113.33	1.1	113.77	112.50	1.9	3,634	0.05%
2023/04/12	2	102.25	5	107.50	112.50	-3	3,558	-0.08%
2023/04/10	2	104.00	4.2	106.01	105.00	-2.2	3,443	-0.06%
2023/04/07	0	0.00	2	101.00	102.50	-2	3,296	-0.06%
2023/04/06	0	95.80	0	0.00	98.00	0	3,247	0.00%
2023/03/30	4	93.60	0	0.00	92.40	4	3,436	0.12%
2023/03/29	0.1	94.40	0	0.00	93.60	0.1	3,410	0.00%
2023/03/28	1	96.50	0	0.00	96.50	1	3,430	0.03%
2023/03/23	1.1	99.47	0	0.00	99.00	1.1	3,527	0.03%
2023/03/22	0.1	98.70	4	98.40	98.30	-3.9	3,549	-0.11%
2023/03/16	0	0.00	0.1	96.60	96.10	-0.1	3,686	0.00%
2023/03/15	2	98.30	0	0.00	97.90	2	3,776	0.05%
2023/03/13	0	0.00	2	102.00	102.00	-2	3,864	-0.05%
2023/03/10	2	98.85	6	98.30	98.50	-4	3,921	-0.10%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0.1	106.50	0	0.00	107.00	0.1	3,966	0.00%
2023/03/06	0	103.50	0	0.00	103.00	0	3,954	0.00%
2023/02/23	2	106.00	0	0.00	106.50	2	4,187	0.05%
2023/02/22	0.1	105.50	0	0.00	106.00	0.1	4,189	0.00%
2023/02/20	0.1	103.00	2	106.50	106.50	-2	4,187	-0.05%
2023/02/15	5	100.40	1	99.60	100.00	4	4,121	0.10%
2023/02/14	6	97.80	0	0.00	99.00	6	4,113	0.15%
2023/02/09	2	98.25	0	0.00	97.70	2	4,117	0.05%
2023/02/06	1.1	101.82	0	0.00	99.60	1.1	4,063	0.03%
2023/02/01	1	105.50	5.1	105.89	105.00	-4.1	3,987	-0.10%
2023/01/31	0	0.00	1.1	98.59	99.10	-1.1	3,898	-0.03%
2023/01/17	1	95.00	1	95.00	95.00	0	4,001	0.00%
2023/01/11	0	0.00	1	93.50	93.30	-1	4,190	-0.02%
2023/01/10	2	93.25	2	93.05	93.30	0	4,159	0.00%
2023/01/09	0	0.00	2.1	92.83	93.30	-2.1	4,100	-0.05%
2023/01/05	1	89.50	0	0.00	89.50	1	4,011	0.02%
2023/01/03	1	90.80	1	91.60	90.90	0	3,951	0.00%
2022/12/30	1	89.00	15	89.00	88.60	-14	3,912	-0.36%
2022/12/28	15	91.07	2.1	91.04	91.90	12.9	3,763	0.34%
2022/12/26	1.1	85.85	0	0.00	86.20	1.1	3,627	0.03%
2022/12/22	0	0.00	1	87.30	90.00	-1	3,537	-0.03%
2022/12/21	1	83.50	2	85.10	83.70	-1	3,507	-0.03%
2022/12/20	1	82.70	0	0.00	81.70	1	3,520	0.03%
2022/12/16	1	88.00	0	0.00	87.70	1	3,573	0.03%
2022/12/14	24	89.64	1	90.10	90.30	23	3,528	0.65%
2022/12/09	1	88.00	0	0.00	88.50	1	3,476	0.03%
2022/12/08	0	0.00	1	90.10	90.00	-1	3,421	-0.03%
2022/12/07	2.3	88.74	0	0.00	85.90	2.3	3,324	0.07%
2022/12/02	0	0.00	1	89.00	88.70	-1	3,095	-0.03%
2022/12/01	1	85.00	0	0.00	85.70	1	3,011	0.03%
2022/11/29	0	0.00	3	84.40	85.10	-3	2,969	-0.10%
2022/11/28	0	0.00	1	79.92	82.50	-1	2,896	-0.03%
2022/11/25	2	81.20	5	81.62	80.50	-3	2,882	-0.10%
2022/11/22	0	84.00	0	0.00	82.90	0	2,816	0.00%
2022/11/21	0	0.00	2	83.95	86.30	-2	2,738	-0.07%
2022/11/18	1	79.90	0	0.00	79.50	1	2,648	0.04%
2022/11/16	1	80.30	1	82.40	81.90	0	2,656	0.00%
2022/11/15	1	81.90	5	81.30	81.80	-4	2,614	-0.15%
2022/11/14	0	0.00	2	81.50	81.70	-2	2,645	-0.08%
2022/11/11	1	79.60	0	0.00	78.50	1	2,801	0.04%
2022/11/10	5	79.50	1	80.00	79.60	4	3,002	0.13%
2022/11/09	1	80.30	0	0.00	78.30	1	3,016	0.03%
2022/11/08	0	0.00	3	80.80	80.20	-3	2,979	-0.10%
2022/11/04	0	0.00	13	77.88	78.50	-13	2,964	-0.44%
2022/11/03	10	78.10	0	0.00	78.40	10	2,957	0.34%
2022/10/31	1	78.00	0	0.00	77.00	1	2,895	0.03%
2022/10/26	5	79.62	15	78.63	80.00	-10	2,780	-0.36%
2022/10/24	2	77.40	2	77.05	78.10	0	2,582	0.00%
2022/10/21	0	0.00	5	73.30	73.60	-5	2,496	-0.20%
2022/10/20	6	71.92	0	0.00	71.60	6	2,421	0.25%
2022/10/19	0	0.00	2	69.55	70.40	-2	2,376	-0.08%
2022/10/14	1	65.30	1	65.80	65.40	0	2,359	0.00%
2022/09/26	1	66.40	1	70.00	66.40	0	2,544	0.00%
2022/09/23	0	0.00	2	74.50	70.40	-2	2,556	-0.08%
2022/09/22	3	76.77	0	0.00	76.20	3	2,561	0.12%
2022/09/21	22	78.35	22	79.83	78.30	0	2,574	0.00%
2022/09/12	1	83.10	0	0.00	83.70	1	2,837	0.04%
2022/09/06	5	82.30	0	0.00	82.00	5	3,156	0.16%
2022/09/05	0	0.00	5	84.00	83.00	-5	3,182	-0.16%
2022/09/01	0	0.00	1	85.90	85.30	-1	3,198	-0.03%
2022/08/24	0	0.00	1	87.70	88.20	-1	3,225	-0.03%
2022/08/17	6	91.75	0	0.00	88.00	6	3,013	0.20%
2022/08/15	0	0.00	1	100.50	101.00	-1	2,818	-0.04%
2022/08/09	0	0.00	1	100.50	101.00	-1	2,968	-0.03%
2022/08/08	0	0.00	4	99.75	100.00	-4	3,027	-0.13%
2022/08/04	3	97.20	0	0.00	97.20	3	3,186	0.09%
2022/08/03	2	98.00	2	99.90	99.90	0	3,194	0.00%
2022/08/02	0	0.00	20	99.32	98.90	-20	3,214	-0.62%
2022/08/01	0	0.00	1	103.00	101.50	-1	3,236	-0.03%
2022/07/26	1	99.40	0	0.00	99.40	1	3,399	0.03%
2022/07/25	0	0.00	1	102.00	100.00	-1	3,457	-0.03%
2022/07/22	2	98.60	0	0.00	98.00	2	3,576	0.06%
2022/07/21	1	96.20	1	97.90	97.80	0	3,745	0.00%
2022/07/19	0	0.00	3	96.40	97.40	-3	4,609	-0.07%
2022/07/18	2	92.55	0	0.00	94.50	2	4,654	0.04%
2022/07/15	1	94.60	0	0.00	94.40	1	4,720	0.02%
2022/07/14	4	93.00	6	94.23	96.30	-2	4,833	-0.04%
2022/07/13	1	97.50	1	99.40	96.40	0	4,957	0.00%
2022/07/12	2	98.70	0	0.00	98.00	2	5,311	0.04%
2022/07/08	1	106.00	0	0.00	105.00	1	6,030	0.02%
2022/07/07	1	106.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	1	109.50	1	109.50	106.50	0	6,132	0.00%
2022/06/30	1	112.50	5	112.20	110.50	-4	6,034	-0.07%
2022/06/29	0	0.00	1	110.00	110.50	-1	6,062	-0.02%
2022/06/28	1	110.50	1	111.50	108.50	0	6,091	0.00%
2022/06/27	1	107.00	0	0.00	108.00	1	6,062	0.02%
2022/06/24	0	0.00	1	104.00	107.50	-1	6,191	-0.02%
2022/06/23	0	0.00	1	99.60	101.50	-1	6,235	-0.02%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	5	100.00	4	99.60	99.80	1	6,562	0.02%
2022/06/17	2	101.50	0	0.00	101.00	2	6,524	0.03%
2022/06/15	8	112.69	8	114.56	108.00	0	6,386	0.00%
2022/06/10	10	114.25	11	114.95	113.50	-1	6,130	-0.02%
2022/06/09	4	115.00	4	114.88	114.50	0	6,112	0.00%
2022/06/08	0	0.00	1	113.00	113.50	-1	6,089	-0.02%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/06	1	113.00	0	0.00	113.00	1	6,101	0.02%
2022/05/31	2	115.25	0	0.00	116.00	2	6,126	0.03%
2022/05/30	0	0.00	6	116.92	116.50	-6	6,120	-0.10%
2022/05/27	2	113.00	0	0.00	113.00	2	6,065	0.03%
2022/05/26	2	113.75	0	0.00	112.50	2	6,065	0.03%
2022/05/24	3	116.00	0	0.00	114.50	3	6,028	0.05%
2022/05/23	0	0.00	1	118.50	119.50	-1	5,968	-0.02%
2022/05/20	2	122.00	2	117.50	117.50	0	5,961	0.00%
2022/05/19	2	118.50	2	117.00	119.00	0	5,901	0.00%
2022/05/18	0	0.00	1	121.00	120.00	-1	5,866	-0.02%
2022/05/16	0.2	115.50	0	0.00	118.50	0.2	5,809	0.00%
2022/05/13	2	117.25	2	117.75	116.00	0	5,750	0.00%
2022/05/12	0.2	116.50	0	0.00	112.00	0.2	5,612	0.00%
2022/05/11	2	116.75	1	117.00	115.50	1	5,588	0.02%
2022/05/09	2	118.00	0	0.00	116.00	2	5,528	0.04%
2022/05/06	2	121.00	2	119.50	119.50	0	5,498	0.00%
2022/05/05	1	123.00	1	122.00	122.00	0	5,479	0.00%
2022/05/04	1.2	120.40	1	123.00	120.50	0.2	5,462	0.00%
2022/04/28	0.5	128.00	2	127.25	125.00	-1.5	5,336	-0.03%
2022/04/27	2	131.25	2	130.50	134.00	0	5,177	0.00%
2022/04/26	25	134.76	28	134.64	133.50	-3	5,001	-0.06%
2022/04/25	0	0.00	0	127.00	127.50	0	4,210	0.00%
2022/04/22	1	129.00	1	128.50	128.50	0	4,124	0.00%
2022/04/21	2	132.50	2	130.75	127.50	0	4,080	0.00%
2022/04/20	1	129.50	1	132.50	131.00	0	4,037	0.00%
2022/04/19	0	0.00	2	133.50	133.50	-2	3,920	-0.05%
2022/04/18	15	132.37	12	132.25	132.50	3	3,801	0.08%
2022/04/15	18	130.47	21	131.14	130.50	-3	3,517	-0.09%
2022/04/14	12	124.83	1	124.50	124.00	11	3,058	0.36%
2022/04/12	0	0.00	143	117.58	118.50	-143	2,793	-5.12%	大賣/鉅額交易
2022/04/11	22	116.02	21	116.55	115.00	1	2,716	0.04%
2022/04/08	0	0.00	1	114.00	116.50	-1	2,684	-0.04%
2022/04/07	21	114.07	6	114.00	112.00	15	2,655	0.56%
2022/04/06	22	115.25	1	115.00	115.00	21	2,628	0.80%
2022/04/01	21	115.50	14	114.61	115.50	7	2,591	0.27%
2022/03/31	23	113.54	11	114.41	111.00	12	2,490	0.48%
2022/03/30	26	113.50	1	112.50	112.50	25	2,432	1.03%
2022/03/29	65	117.23	1	118.00	113.50	64	2,388	2.68%
2022/03/28	1	121.50	1	121.00	121.50	0	2,230	0.00%
2022/03/25	24	119.79	82	117.38	119.00	-58	2,145	-2.70%
2022/03/24	21	114.81	26	117.90	119.50	-5	2,259	-0.22%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/21	0	0.00	1	111.00	109.50	-1	2,209	-0.05%
2022/03/18	2	109.50	1	109.00	109.00	1	2,212	0.05%
2022/03/16	1	105.50	0	0.00	106.50	1	2,207	0.05%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	2	106.00	0	0.00	105.00	2	2,187	0.09%
2022/03/07	21	110.88	1	108.00	108.00	20	2,158	0.93%
2022/03/04	20	114.00	0	0.00	112.00	20	2,133	0.94%
2022/03/03	20	114.00	0	0.00	114.00	20	2,133	0.94%
2022/03/02	2	112.00	2	113.00	112.50	0	2,126	0.00%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/21	1	113.50	1	114.00	113.50	0	2,253	0.00%
2022/02/18	0	0.00	1	111.00	111.50	-1	2,228	-0.04%
2022/02/17	0	0.00	1	110.50	110.50	-1	2,241	-0.04%
2022/02/14	1	109.50	0	0.00	110.00	1	2,309	0.04%
2022/02/11	0	0.00	1	111.50	111.50	-1	2,342	-0.04%
2022/02/08	0	0.00	1	111.00	110.50	-1	2,457	-0.04%
2022/02/07	0	0.00	1	110.00	110.00	-1	2,461	-0.04%
2022/01/25	1	106.00	1	106.00	105.50	0	2,498	0.00%
2022/01/24	3	109.17	3.2	109.53	109.00	-0.2	2,524	-0.01%
2022/01/19	1	113.00	0	0.00	112.50	1	2,676	0.04%
2022/01/14	1	115.50	0	0.00	115.00	1	2,695	0.04%
2022/01/13	1	118.00	0	0.00	116.00	1	2,717	0.04%
2022/01/11	1	117.50	0	0.00	116.50	1	2,728	0.04%
2022/01/10	6	119.08	6.1	119.27	121.00	-0.1	2,728	0.00%
2022/01/07	0.3	116.50	4	117.13	116.50	-3.7	2,746	-0.13%
2022/01/04	0	0.00	21	112.62	113.00	-21	2,989	-0.70%
2022/01/03	3	110.50	2	112.25	114.00	1	3,122	0.03%
2021/12/23	0	0.00	22	111.55	111.50	-22	5,554	-0.40%
2021/12/22	1	113.50	10	113.50	112.00	-9	5,612	-0.16%
2021/12/21	0	0.00	1	114.00	114.00	-1	5,597	-0.02%
2021/12/20	7	117.93	4	117.00	114.00	3	5,569	0.05%
2021/12/17	32	114.34	6	113.75	116.50	26	5,313	0.49%
2021/12/10	5	108.40	7	108.00	108.50	-2	5,104	-0.04%
2021/12/06	1	110.50	0	0.00	110.50	1	5,157	0.02%
2021/12/03	4	111.50	2	114.00	110.50	2	5,182	0.04%
2021/12/02	0	0.00	2	111.50	110.00	-2	5,170	-0.04%
2021/12/01	0	0.00	1	111.50	112.00	-1	5,183	-0.02%
2021/11/29	1	107.50	3	108.83	109.00	-2	5,193	-0.04%
2021/11/26	0	0.00	1	111.00	110.00	-1	5,190	-0.02%
2021/11/25	2	112.00	0	0.00	111.50	2	5,200	0.04%
2021/11/24	4	114.13	7	114.79	112.00	-3	5,212	-0.06%
2021/11/23	2	110.25	4	111.38	111.00	-2	5,118	-0.04%
2021/11/19	2	112.00	3	111.83	111.50	-1	5,154	-0.02%
2021/11/17	0	0.00	6	107.58	107.50	-6	5,138	-0.12%
2021/11/16	1	108.50	0	0.00	108.50	1	5,148	0.02%
2021/11/15	3	109.33	0	0.00	109.00	3	5,155	0.06%
2021/11/12	3	112.17	1	111.00	111.00	2	5,142	0.04%
2021/11/11	2	111.75	1	114.00	112.50	1	5,132	0.02%
2021/11/10	1	115.50	1	114.00	114.00	0	5,123	0.00%
2021/11/09	1	114.00	1	114.00	114.50	0	5,111	0.00%
2021/11/08	2	114.75	2	115.50	114.00	0	5,101	0.00%
2021/11/05	1	110.50	1	111.50	110.50	0	5,044	0.00%
2021/11/03	25	113.34	88	112.70	112.00	-63	5,088	-1.24%
2021/11/02	4	113.63	0	0.00	111.50	4	5,088	0.08%
2021/11/01	0	0.00	1	117.50	115.00	-1	5,076	-0.02%
2021/10/29	1	112.50	1	112.00	113.00	0	5,063	0.00%
2021/10/28	10	114.60	14	114.86	114.00	-4	5,017	-0.08%
2021/10/27	0	0.00	2	107.50	109.00	-2	4,896	-0.04%
2021/10/26	2	106.50	0	0.00	106.00	2	4,881	0.04%
2021/10/22	11	106.45	0	0.00	105.50	11	4,896	0.22%
2021/10/21	1	106.50	1	108.00	108.00	0	4,909	0.00%
2021/10/20	11	108.27	2	107.50	106.50	9	4,874	0.18%
2021/10/19	6	108.08	1	108.00	108.00	5	4,845	0.10%
2021/10/18	40	110.38	8	109.00	107.50	32	4,837	0.66%
2021/10/15	35	107.69	5	107.70	110.50	30	4,826	0.62%
2021/10/14	5	112.40	0	0.00	111.50	5	4,733	0.11%
2021/10/13	2	115.75	2	114.75	118.00	0	4,607	0.00%
2021/10/12	4	116.50	1	116.50	113.00	3	4,523	0.07%
2021/10/08	7	121.21	5	120.00	121.00	2	4,420	0.05%
2021/10/07	3	119.00	3	120.17	123.50	0	4,316	0.00%
2021/10/06	28	128.20	24	125.58	122.00	4	4,053	0.10%
2021/10/05	5	117.80	2	118.75	123.50	3	3,406	0.09%
2021/10/04	3	119.33	7	118.43	121.50	-4	3,164	-0.13%
2021/10/01	9	118.44	7	118.07	113.00	2	2,791	0.07%
2021/09/30	1	116.50	4	113.25	116.50	-3	2,257	-0.13%
2021/09/29	0	0.00	1	108.00	106.00	-1	2,115	-0.05%
2021/09/24	2	102.50	0	0.00	102.50	2	2,382	0.08%
2021/09/17	0	0.00	0.3	104.03	103.50	-0.3	2,701	-0.01%
2021/09/16	2	103.50	0	0.00	104.00	2	2,764	0.07%
2021/09/13	1	108.00	0	0.00	108.00	1	3,427	0.03%
2021/09/10	0	0.00	1	111.50	109.50	-1	3,531	-0.03%
2021/09/06	0.3	107.50	0	0.00	106.50	0.3	4,273	0.01%
2021/08/31	0	0.00	1	111.50	112.00	-1	5,146	-0.02%
2021/08/26	2	115.50	1	119.00	115.00	1	5,594	0.02%
2021/08/25	0	0.00	1	112.50	114.50	-1	5,636	-0.02%
2021/08/24	0.3	108.00	0	0.00	110.50	0.3	5,669	0.01%
2021/08/20	0.4	108.00	0	0.00	108.50	0.4	5,868	0.01%
2021/08/19	1	110.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	0	0.00	1	115.00	115.00	-1	5,895	-0.02%
2021/08/17	1	113.00	0	0.00	112.50	1	5,908	0.02%
2021/08/09	0	0.00	4	120.50	119.50	-4	6,130	-0.07%
2021/08/06	1	116.50	0	0.00	116.50	1	6,187	0.02%
2021/08/05	0.1	118.00	0	0.00	119.00	0.1	6,271	0.00%
2021/08/04	2	118.50	0	0.00	118.50	2	6,460	0.03%
2021/08/03	1	123.00	0	0.00	122.50	1	6,669	0.01%
2021/07/30	0	0.00	1	122.00	121.50	-1	7,098	-0.01%
2021/07/26	1	125.00	1	126.00	125.00	0	7,485	0.00%
2021/07/22	1	128.00	4	127.50	126.50	-3	7,517	-0.04%
2021/07/20	0.2	129.00	0	0.00	129.00	0.2	7,521	0.00%
2021/07/13	1	126.50	0	0.00	126.00	1	7,810	0.01%
2021/07/09	3	130.50	0	0.00	129.00	3	7,879	0.04%
2021/07/08	1	128.00	1	132.50	133.50	0	7,911	0.00%
2021/07/06	1	133.50	1	135.00	134.00	0	7,945	0.00%
2021/07/05	1	136.00	1	138.50	136.00	0	7,924	0.00%
2021/07/01	0	0.00	0.2	130.00	129.50	-0.2	7,797	0.00%
2021/06/30	0	0.00	6	134.00	134.00	-6	7,705	-0.08%
2021/06/29	4	132.38	0	0.00	131.50	4	7,616	0.05%
2021/06/28	1	131.00	1	133.50	131.50	0	7,515	0.00%
2021/06/25	2	133.00	1	136.00	131.50	1	7,436	0.01%
2021/06/24	1	134.00	0	0.00	134.50	1	7,399	0.01%
2021/06/23	7	136.71	5	134.00	134.00	2	7,310	0.03%
2021/06/22	8	141.19	13	140.00	137.50	-5	7,170	-0.07%
2021/06/21	4	133.50	5	133.50	133.50	-1	6,799	-0.01%
2021/06/18	4	132.50	4	131.50	132.50	0	6,703	0.00%
2021/06/17	5	132.40	1	132.00	132.50	4	6,614	0.06%
2021/06/16	4.2	132.28	4	134.00	132.50	0.2	6,410	0.00%
2021/06/15	0	0.00	1	131.00	130.00	-1	6,149	-0.02%
2021/06/11	7	129.29	12	127.58	124.50	-5	5,929	-0.08%
2021/06/10	7	124.93	3	121.00	121.50	4	5,562	0.07%
2021/06/09	0	0.00	9	122.67	123.50	-9	5,306	-0.17%
2021/06/07	2	112.00	1	112.00	111.50	1	5,059	0.02%
2021/06/04	6	122.83	4	121.88	116.00	2	4,986	0.04%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/06/02	0	0.00	1	116.00	115.00	-1	4,624	-0.02%
2021/05/31	0	0.00	7	110.57	110.50	-7	4,564	-0.15%
2021/05/28	2	107.25	3	108.00	106.00	-1	4,450	-0.02%
2021/05/27	4	103.63	4	103.75	105.50	0	4,400	0.00%
2021/05/25	4	103.38	0	0.00	103.50	4	4,499	0.09%
2021/05/24	1	102.50	3	104.00	103.50	-2	4,519	-0.04%
2021/05/21	3	102.00	2	102.00	104.00	1	4,565	0.02%
2021/05/20	0	0.00	2	101.50	101.50	-2	4,619	-0.04%
2021/05/19	1	106.00	1	105.50	106.00	0	4,617	0.00%
2021/05/18	3	101.33	0	0.00	104.50	3	4,604	0.07%
2021/05/17	0	0.00	13	96.75	95.50	-13	4,577	-0.28%
2021/05/14	3	106.33	0	0.00	106.00	3	4,465	0.07%
2021/05/12	0	0.00	2	105.00	105.50	-2	4,288	-0.05%
2021/05/11	7	118.57	3	118.67	116.00	4	4,090	0.10%
2021/05/10	4	124.50	13	120.38	122.50	-9	3,867	-0.23%
2021/05/07	1	117.00	0	0.00	116.50	1	3,558	0.03%
2021/05/06	3	115.67	3.5	115.07	119.00	-0.5	3,469	-0.01%
2021/05/03	0	0.00	2	116.25	112.00	-2	3,386	-0.06%
2021/04/29	0	0.00	1	116.50	116.00	-1	3,283	-0.03%
2021/04/28	0	0.00	0.2	113.00	113.50	-0.2	3,255	-0.01%
2021/04/26	0	0.00	3	112.00	115.00	-3	3,267	-0.09%
2021/04/23	5	112.60	0	0.00	112.00	5	3,305	0.15%
2021/04/22	5	115.10	0	0.00	112.00	5	3,332	0.15%
2021/04/21	2	118.25	0	0.00	116.50	2	3,284	0.06%
2021/04/20	1	117.00	3	117.00	117.50	-2	3,261	-0.06%
2021/04/19	14	118.50	3	118.50	119.00	11	3,242	0.34%
2021/04/16	0	0.00	1	115.00	114.00	-1	3,150	-0.03%
2021/04/15	1	113.00	10	112.50	112.00	-9	3,155	-0.29%
2021/04/13	3	113.00	0	0.00	110.50	3	3,157	0.10%
2021/04/12	0	0.00	3	110.83	112.00	-3	3,162	-0.09%
2021/04/09	1	107.50	0	0.00	108.00	1	3,138	0.03%
2021/04/08	1	111.50	0	0.00	110.50	1	3,123	0.03%
2021/04/07	0.5	108.50	0	0.00	108.00	0.5	3,132	0.02%
2021/03/24	1	106.50	2	109.00	106.00	-1	3,537	-0.03%
2021/03/23	1	109.00	0	0.00	109.50	1	3,558	0.03%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/15	0	0.00	0.1	113.50	112.50	-0.1	3,836	0.00%
2021/03/10	0	0.00	1	113.50	113.50	-1	3,905	-0.03%
2021/03/09	10	111.50	0	0.00	111.50	10	3,947	0.25%
2021/03/05	2	112.00	0	0.00	112.00	2	4,015	0.05%
2021/03/04	0	0.00	1.2	117.17	113.00	-1.2	4,113	-0.03%
2021/03/03	3	115.00	0	0.00	114.00	3	4,160	0.07%
2021/02/26	0	0.00	1	118.00	114.00	-1	4,366	-0.02%
2021/02/24	0	0.00	0.2	117.00	114.00	-0.2	4,359	0.00%
2021/02/22	0	0.00	4	113.88	115.00	-4	4,366	-0.09%
2021/02/19	0	0.00	2	110.25	111.50	-2	4,314	-0.05%
2021/02/18	2	109.75	1	110.50	109.50	1	4,362	0.02%
2021/02/05	1	103.50	0	0.00	103.50	1	4,388	0.02%
2021/02/02	1	102.50	0	0.00	103.00	1	4,487	0.02%
2021/02/01	0	0.00	1	103.00	104.00	-1	4,622	-0.02%
2021/01/29	0	0.00	3	101.67	100.50	-3	4,630	-0.06%
2021/01/28	0	0.00	4	104.50	104.00	-4	4,753	-0.08%
2021/01/27	7	106.36	2	106.00	106.50	5	4,791	0.10%
2021/01/26	2	108.00	0	0.00	109.00	2	4,830	0.04%
2021/01/25	3	110.00	4	111.00	110.50	-1	4,821	-0.02%
2021/01/22	2	104.00	0	0.00	105.00	2	4,748	0.04%
2021/01/18	0	0.00	12	99.16	102.50	-12	4,802	-0.25%
2021/01/15	5	101.60	0	0.00	100.50	5	4,794	0.10%
2021/01/14	1	102.50	0	0.00	103.50	1	4,842	0.02%
2021/01/13	0	0.00	1	103.00	102.50	-1	4,830	-0.02%
2021/01/12	2	103.00	1	104.50	101.50	1	4,904	0.02%
2021/01/11	6	106.75	0	0.00	106.00	6	4,880	0.12%
2021/01/08	2	109.00	0	0.00	109.00	2	4,914	0.04%
2021/01/07	1.1	111.95	2.2	111.36	113.50	-1.1	4,952	-0.02%
2021/01/05	1	110.50	0	0.00	110.00	1	5,662	0.02%
2020/12/30	2.5	109.12	0	0.00	109.00	2.5	6,274	0.04%
2020/12/29	0	0.00	1	112.00	109.00	-1	6,638	-0.02%
2020/12/24	0	0.00	2	113.00	113.00	-2	6,845	-0.03%
2020/12/23	2	113.00	0	0.00	113.50	2	7,092	0.03%
2020/12/22	1	122.00	1	122.00	113.50	0	7,963	0.00%
2020/12/21	1	116.50	2	117.75	118.50	-1	7,993	-0.01%
2020/12/18	0.2	114.50	1	113.00	112.00	-0.8	8,037	-0.01%
2020/12/16	0	0.00	4	113.00	114.00	-4	8,311	-0.05%
2020/12/14	0	0.00	8	117.25	116.50	-8	8,628	-0.09%
2020/12/11	3	122.00	5	120.50	120.00	-2	8,708	-0.02%
2020/12/10	2	124.00	0	0.00	121.50	2	8,802	0.02%
2020/12/09	1	122.00	1	121.50	122.00	0	9,052	0.00%
2020/12/07	0	0.00	12	122.21	122.50	-12	9,957	-0.12%
2020/12/04	0	0.00	5	127.00	124.00	-5	10,280	-0.05%
2020/12/03	0	0.00	2	126.50	126.00	-2	10,551	-0.02%
2020/12/02	3	127.50	3	129.17	126.00	0	11,057	0.00%
2020/12/01	1	128.50	0	0.00	128.50	1	11,168	0.01%
2020/11/30	20	132.30	0	0.00	130.50	20	11,330	0.18%
2020/11/26	4	127.00	1	127.00	127.00	3	11,696	0.03%
2020/11/25	209	124.00	203	124.62	125.50	6	12,113	0.05%	大買/大賣/
2020/11/24	2	120.25	0	0.00	120.00	2	12,092	0.02%
2020/11/23	0	0.00	3	122.00	122.00	-3	12,418	-0.02%
2020/11/20	2	124.50	0	0.00	123.50	2	12,613	0.02%
2020/11/18	2	124.50	0	0.00	124.50	2	13,059	0.02%
2020/11/17	2	124.50	2	124.00	124.00	0	13,204	0.00%
2020/11/16	1	127.50	1	125.50	125.50	0	13,334	0.00%
2020/11/12	2	128.75	0	0.00	128.50	2	13,825	0.01%
2020/11/11	1	130.50	0	0.00	130.50	1	13,868	0.01%
2020/11/09	2	134.50	1	135.00	134.00	1	14,046	0.01%
2020/11/06	0	0.00	35	131.21	131.00	-35	13,998	-0.25%
2020/11/05	72	134.72	35	130.00	130.00	37	14,170	0.26%
2020/11/04	3	132.00	3	133.00	129.50	0	14,447	0.00%
2020/11/03	2	131.00	2	132.50	131.50	0	14,817	0.00%
2020/11/02	1	127.50	1	128.00	127.50	0	14,818	0.00%
2020/10/29	4	132.50	0	0.00	132.00	4	14,959	0.03%
2020/10/28	1	134.00	2	135.50	133.50	-1	14,980	-0.01%
2020/10/27	0	0.00	0.9	132.50	132.00	-0.9	14,965	-0.01%
2020/10/23	1	133.50	0	0.00	132.00	1	15,697	0.01%
2020/10/22	0.1	131.00	0	0.00	131.00	0.1	15,679	0.00%
2020/10/21	1	133.00	0	0.00	132.00	1	15,659	0.01%
2020/10/20	1	130.50	0	0.00	132.50	1	15,711	0.01%
2020/10/16	2	138.50	0	0.00	134.50	2	15,822	0.01%
2020/10/15	1.1	141.77	1	139.00	138.00	0.1	15,821	0.00%
2020/10/14	20	140.88	11	143.77	141.50	9	15,766	0.06%
2020/10/13	8	141.75	10	143.50	139.50	-2	15,613	-0.01%
2020/10/12	7	138.50	3	138.00	139.00	4	15,189	0.03%
2020/10/08	23	136.83	21	137.50	135.00	2	15,200	0.01%
2020/10/07	12	136.17	11	136.09	135.50	1	15,128	0.01%
2020/10/06	23	133.50	20	135.00	138.00	3	14,831	0.02%
2020/10/05	0	0.00	1	129.50	130.00	-1	14,654	-0.01%
2020/09/30	1	125.00	1	124.00	128.00	0	14,650	0.00%
2020/09/29	1	122.50	1	123.50	125.00	0	14,619	0.00%
2020/09/28	0	0.00	1	123.50	124.00	-1	14,564	-0.01%
2020/09/25	10	129.75	31	134.89	123.50	-21	14,299	-0.15%
2020/09/23	0	0.00	1	130.00	133.00	-1	13,238	-0.01%
2020/09/22	1	133.00	0	0.00	130.00	1	13,125	0.01%
2020/09/21	1	135.50	15	136.47	132.00	-14	13,008	-0.11%
2020/09/18	5	132.00	3	134.00	135.00	2	12,802	0.02%
2020/09/17	3	129.67	0	0.00	129.00	3	12,474	0.02%
2020/09/16	3	128.33	1	130.00	132.00	2	12,394	0.02%
2020/09/15	6	129.00	0	0.00	129.50	6	12,266	0.05%
2020/09/14	81	128.46	90	128.98	129.00	-9	12,154	-0.07%
2020/09/11	38	136.13	12	135.42	130.50	26	11,857	0.22%
2020/09/10	17	133.29	3	132.33	133.50	14	11,230	0.12%
2020/09/09	78	130.58	94	131.13	134.00	-16	10,947	-0.15%
2020/09/08	16	128.03	3	128.33	127.00	13	10,630	0.12%
2020/09/07	1	131.00	6	132.92	132.50	-5	10,371	-0.05%
2020/09/04	21	121.64	45	123.39	124.00	-24	9,944	-0.24%
2020/09/03	19	124.00	20	125.00	124.50	-1	9,887	-0.01%
2020/09/02	21	122.38	1	123.50	123.50	20	9,735	0.21%
2020/09/01	13	118.19	3	121.67	120.00	10	9,670	0.10%
2020/08/31	1	120.00	6	117.33	123.00	-5	9,339	-0.05%
2020/08/27	6	114.17	0	0.00	113.50	6	8,776	0.07%
2020/08/26	30	110.00	31	112.21	113.50	-1	8,455	-0.01%
2020/08/25	0	0.00	1	110.00	108.00	-1	8,298	-0.01%
2020/08/24	3	106.50	4	108.00	108.00	-1	8,316	-0.01%
2020/08/20	2	99.65	2	99.15	99.00	0	8,356	0.00%
2020/08/19	0	0.00	2	106.25	105.50	-2	8,192	-0.02%
2020/08/18	1	105.00	1	105.50	105.00	0	8,084	0.00%
2020/08/17	0	0.00	1	99.90	101.00	-1	7,657	-0.01%
2020/08/14	5	99.30	0	0.00	98.50	5	7,612	0.07%
2020/08/13	0	0.00	15	99.80	99.40	-15	7,588	-0.20%
2020/08/12	5	98.90	2	98.50	98.20	3	7,538	0.04%
2020/08/11	3	100.83	0	0.00	99.10	3	7,552	0.04%
2020/08/10	3	99.40	2	101.50	98.40	1	7,429	0.01%
2020/08/07	3	97.83	15	99.01	100.00	-12	7,137	-0.17%
2020/08/05	1	93.50	3	93.67	93.60	-2	6,815	-0.03%
2020/08/04	1	93.70	1	94.00	94.00	0	6,837	0.00%
2020/08/03	0	0.00	1	92.40	93.00	-1	6,713	-0.01%
2020/07/31	0	0.00	4	94.00	92.20	-4	6,772	-0.06%
2020/07/30	7	94.24	7	94.77	93.50	0	7,089	0.00%
2020/07/29	4	90.80	4	92.68	92.80	0	7,121	0.00%
2020/07/28	1	87.40	1	88.70	87.60	0	6,862	0.00%
2020/07/24	1	90.00	0	0.00	87.70	1	6,840	0.01%
2020/07/23	0	0.00	1	89.20	89.60	-1	6,813	-0.01%
2020/07/22	1	88.70	9	89.51	88.40	-8	6,770	-0.12%
2020/07/21	1	88.70	0	0.00	89.10	1	6,617	0.02%
2020/07/20	0	0.00	1	88.50	87.90	-1	6,546	-0.02%
2020/07/17	1	89.00	0	0.00	86.60	1	6,502	0.02%
2020/07/16	0	0.00	5	87.22	88.00	-5	6,434	-0.08%
2020/07/15	10	87.86	2	88.30	85.50	8	6,338	0.13%
2020/07/14	0	0.00	2	84.00	83.70	-2	6,094	-0.03%
2020/07/13	2	84.50	0	0.00	84.50	2	6,103	0.03%
2020/07/10	6	86.73	2	85.90	85.20	4	6,061	0.07%
2020/07/09	0	0.00	2	84.90	83.70	-2	5,844	-0.03%
2020/07/08	1	82.50	3	83.30	82.50	-2	5,863	-0.03%
2020/07/07	5	83.00	0	0.00	81.50	5	5,885	0.08%
2020/07/06	0	0.00	1	85.00	85.00	-1	5,861	-0.02%
2020/07/01	1	83.90	3	84.63	85.40	-2	6,078	-0.03%
2020/06/30	3	84.10	1	84.10	83.80	2	6,148	0.03%
2020/06/29	0	0.00	1	85.00	85.00	-1	6,218	-0.02%
2020/06/24	1	86.50	0	0.00	86.10	1	6,224	0.02%
2020/06/22	0	0.00	1	87.30	87.10	-1	6,343	-0.02%
2020/06/18	2	87.80	1	87.70	87.70	1	6,471	0.02%
2020/06/17	1	87.00	0	0.00	86.90	1	6,542	0.02%
2020/06/15	1	87.60	1	86.10	86.10	0	6,985	0.00%
2020/06/12	0	0.00	4	86.93	87.00	-4	7,107	-0.06%
2020/06/11	5	88.06	7	89.24	87.40	-2	7,441	-0.03%
2020/06/10	3	91.27	0	0.00	91.00	3	7,668	0.04%
2020/06/09	1	92.00	4	92.40	91.70	-3	8,053	-0.04%
2020/06/08	0	0.00	4	92.93	92.90	-4	8,207	-0.05%
2020/06/05	1	90.60	2	90.50	91.40	-1	8,337	-0.01%
2020/06/04	0	0.00	2	89.00	88.70	-2	8,491	-0.02%
2020/06/03	5	88.62	0	0.00	88.40	5	8,703	0.06%
2020/06/02	1	90.30	1	89.00	88.90	0	8,813	0.00%
2020/05/29	0	0.00	3	91.93	89.50	-3	8,748	-0.03%
2020/05/28	5	92.46	7	90.37	91.80	-2	8,599	-0.02%
2020/05/27	2	86.75	0	0.00	87.50	2	8,429	0.02%
2020/05/25	0	0.00	19	85.00	86.50	-19	8,772	-0.22%
2020/05/22	8	86.05	0	0.00	84.30	8	8,761	0.09%
2020/05/20	3	85.93	2	86.05	84.60	1	8,723	0.01%
2020/05/19	2	86.10	5	88.50	86.50	-3	8,637	-0.03%
2020/05/18	5	86.80	4	85.33	87.70	1	8,557	0.01%
2020/05/15	3	83.20	3	85.50	83.20	0	8,482	0.00%
2020/05/14	4	84.27	4	87.40	84.20	0	8,460	0.00%
2020/05/13	9	86.51	4	86.53	85.90	5	8,343	0.06%
2020/05/12	0	0.00	3	89.43	87.40	-3	8,258	-0.04%
2020/05/11	7	89.19	10	89.00	88.10	-3	8,179	-0.04%
2020/05/08	0	0.00	11	89.81	89.60	-11	8,130	-0.14%
2020/05/07	12	90.16	11	87.70	90.00	1	8,072	0.01%
2020/05/06	17	91.02	10	89.60	88.50	7	7,962	0.09%
2020/05/05	11	88.15	2	90.60	91.30	9	7,567	0.12%
2020/05/04	5	83.10	5	84.90	83.00	0	7,113	0.00%
2020/04/30	5	83.12	1	83.50	83.80	4	7,022	0.06%
2020/04/29	1	81.80	0	0.00	81.80	1	6,971	0.01%
2020/04/28	2	80.90	2	81.90	82.50	0	6,967	0.00%
2020/04/27	0	0.00	3	79.60	80.00	-3	6,962	-0.04%
2020/04/23	6	80.87	3	80.90	80.50	3	6,897	0.04%
2020/04/21	0	0.00	1	83.60	80.90	-1	6,863	-0.01%
2020/04/17	0	0.00	1	83.80	81.80	-1	6,954	-0.01%
2020/04/16	0	0.00	1	83.40	83.70	-1	6,962	-0.01%
2020/04/13	2	82.30	1	84.00	82.00	1	6,959	0.01%
2020/04/09	2	83.15	2	84.30	81.30	0	6,781	0.00%
2020/04/08	1	83.50	1	82.60	84.30	0	6,713	0.00%
2020/04/07	1	83.00	0	0.00	83.00	1	6,658	0.02%
2020/04/01	1	78.90	0	0.00	78.90	1	6,473	0.02%
2020/03/25	1	75.90	11	76.09	75.30	-10	6,323	-0.16%
2020/03/24	10	75.00	3	74.60	74.60	7	6,241	0.11%
2020/03/23	9	70.93	6	71.27	72.50	3	6,196	0.05%
2020/03/20	0	0.00	5	74.10	73.00	-5	6,100	-0.08%
2020/03/19	20	73.18	18	75.01	71.60	2	5,881	0.03%
2020/03/18	10	79.80	6	80.88	79.50	4	5,633	0.07%
2020/03/17	6	79.92	8	79.38	78.60	-2	5,468	-0.04%
2020/03/16	10	86.05	3	84.97	83.60	7	5,091	0.14%
2020/03/13	6	81.07	6	77.97	84.40	0	4,749	0.00%
2020/03/12	6	80.98	0	0.00	81.00	6	4,251	0.14%
2020/03/11	1	84.20	6	83.38	83.00	-5	4,036	-0.12%
2020/03/10	2	79.95	4	80.93	83.30	-2	3,777	-0.05%
2020/03/09	2	79.65	3	79.53	78.60	-1	3,560	-0.03%
2020/03/06	1	79.10	11	78.52	78.70	-10	3,313	-0.30%
2020/03/05	3	77.60	0	0.00	77.50	3	3,167	0.09%
2020/03/04	3	76.80	0	0.00	75.90	3	3,118	0.10%
2020/03/03	2	79.10	1	77.80	78.10	1	3,053	0.03%
2020/02/27	0	0.00	1	79.40	73.60	-1	2,709	-0.04%
2020/02/26	2	75.95	3	76.30	77.00	-1	2,456	-0.04%
2020/02/25	1	73.60	1	73.40	73.40	0	2,230	0.00%
2020/02/24	5.5	73.37	0	0.00	73.20	5.5	2,209	0.25%
2020/02/19	2	71.95	0	0.00	72.30	2	2,161	0.09%
2020/02/17	2	71.75	2	71.35	72.30	0	2,152	0.00%
2020/02/10	0	0.00	1	67.00	67.80	-1	2,236	-0.04%
2020/02/07	1	67.50	2	67.40	67.40	-1	2,334	-0.04%
2020/02/06	5	69.28	0	0.00	68.90	5	2,498	0.20%
2020/02/03	0	0.00	7	66.50	66.90	-7	2,519	-0.28%
2020/01/15	0	0.00	1	71.70	71.30	-1	2,611	-0.04%
2020/01/13	0	0.00	3	73.70	72.50	-3	2,575	-0.12%
2020/01/10	2	69.80	0	0.00	70.10	2	2,429	0.08%
2020/01/08	0	0.00	1	70.30	68.00	-1	2,370	-0.04%
2020/01/07	1	70.70	0	0.00	70.30	1	2,375	0.04%
2019/12/27	0.4	72.80	0	0.00	72.10	0.4	2,547	0.01%
2019/12/26	3	72.37	1	72.20	72.10	2	2,562	0.08%
2019/12/24	0	0.00	1	75.10	75.00	-1	2,531	-0.04%
2019/12/23	1	74.40	1	75.40	75.80	0	2,496	0.00%
2019/12/13	0	0.00	1	72.50	72.10	-1	2,561	-0.04%
2019/12/12	0	0.00	2	71.40	71.30	-2	2,566	-0.08%
2019/12/11	1	71.70	21.5	71.70	71.20	-20.5	2,681	-0.76%
2019/12/04	0.5	71.20	0	0.00	71.20	0.5	2,892	0.02%
2019/12/02	0	0.00	1	70.40	70.60	-1	2,969	-0.03%
2019/11/28	0	0.00	12	72.50	72.20	-12	3,064	-0.39%
2019/11/27	0	0.00	4	73.10	73.10	-4	3,066	-0.13%
2019/11/21	0	0.00	1	72.30	71.90	-1	3,146	-0.03%
2019/11/15	1	73.00	0	0.00	72.80	1	3,217	0.03%
2019/11/14	0	0.00	1	72.70	72.50	-1	3,203	-0.03%
2019/11/11	22	74.47	22	74.16	73.00	0	3,136	0.00%
2019/11/08	0	0.00	1	76.00	75.60	-1	3,100	-0.03%
2019/11/07	2	76.20	5	76.20	76.30	-3	3,072	-0.10%
2019/11/06	3	76.03	4	76.37	75.20	-1	3,027	-0.03%
2019/11/05	38	75.88	0.2	75.00	75.00	37.8	2,937	1.29%
2019/11/04	1	72.50	1	73.40	73.10	0	2,784	0.00%
2019/11/01	0	0.00	1	73.00	72.80	-1	2,777	-0.04%
2019/10/31	3	71.50	0	0.00	71.30	3	2,826	0.11%
2019/10/30	0	0.00	1	71.90	72.40	-1	2,853	-0.04%
2019/10/29	6	71.80	1	70.80	70.50	5	2,838	0.18%
2019/10/25	1	72.70	1	74.00	71.50	0	3,007	0.00%
2019/10/21	1	74.70	0	0.00	74.40	1	3,257	0.03%
2019/10/16	2	76.50	0	0.00	75.30	2	3,670	0.05%
2019/10/14	2	77.70	1	79.40	77.60	1	4,178	0.02%
2019/10/07	0	0.00	2	75.10	75.10	-2	3,963	-0.05%
2019/10/02	0	0.00	1	75.40	75.30	-1	4,017	-0.02%
2019/10/01	1	75.60	0	0.00	75.30	1	4,009	0.02%
2019/09/26	0	0.00	1	75.60	75.30	-1	4,005	-0.02%
2019/09/25	1	76.80	0	0.00	76.80	1	3,976	0.03%
2019/09/23	0.2	75.80	0	0.00	75.80	0.2	3,918	0.01%
2019/09/18	4	78.20	0	0.00	77.70	4	3,860	0.10%
2019/09/16	8	79.98	3	78.33	77.50	5	3,934	0.13%
2019/09/11	47	76.19	6	76.50	76.60	41	3,803	1.08%
2019/09/10	0	0.00	1	75.10	74.80	-1	3,744	-0.03%
2019/09/06	1	75.00	1	76.00	76.00	0	3,696	0.00%
2019/09/04	0	0.00	22	74.82	74.90	-22	3,762	-0.58%
2019/09/03	23	74.70	0	0.00	74.10	23	3,726	0.62%
2019/09/02	0	0.00	1	71.60	71.60	-1	3,675	-0.03%
2019/08/30	0	0.00	6	69.48	69.30	-6	3,729	-0.16%
2019/08/29	1	68.80	0	0.00	69.10	1	3,896	0.03%
2019/08/28	1	68.10	0	0.00	68.00	1	3,922	0.03%
2019/07/31	1	76.60	1	76.70	76.60	0	4,034	0.00%
2019/07/30	0	0.00	5	76.80	75.80	-5	4,001	-0.12%
2019/07/29	4	81.00	0	0.00	79.90	4	3,882	0.10%
2019/07/26	2	81.95	3	81.50	81.60	-1	3,842	-0.03%
2019/07/25	2	80.40	0	0.00	79.80	2	3,739	0.05%
2019/07/23	0	0.00	2	78.80	79.00	-2	3,639	-0.05%
2019/07/22	4	79.58	4	79.65	78.80	0	3,615	0.00%
2019/07/19	3	78.60	6	79.18	79.20	-3	3,610	-0.08%
2019/07/18	13	78.45	10	78.43	76.80	3	3,515	0.09%
2019/07/17	20	77.56	31.2	78.01	78.10	-11.2	3,303	-0.34%
2019/07/16	12	74.03	30	71.52	74.00	-18	2,902	-0.62%
2019/07/12	1	69.70	0	0.00	69.60	1	2,834	0.04%
2019/07/11	0	0.00	1	70.90	69.80	-1	2,876	-0.03%
2019/07/10	1	70.30	0	0.00	70.30	1	2,876	0.03%
2019/07/09	4	71.05	10	70.57	70.50	-6	2,869	-0.21%
2019/07/08	1	69.30	0	0.00	69.00	1	2,834	0.04%
2019/07/05	0	0.00	1	68.50	69.20	-1	2,877	-0.03%
2019/07/04	2	69.00	0	0.00	69.00	2	2,863	0.07%
2019/07/02	1	66.80	0	0.00	67.00	1	2,871	0.03%
2019/07/01	1	65.80	5	65.50	65.10	-4	2,891	-0.14%
2019/06/28	0	0.00	4	65.30	64.90	-4	2,906	-0.14%
2019/06/25	11	66.72	0	0.00	66.20	11	3,000	0.37%
2019/06/24	4	66.63	0	0.00	66.10	4	3,004	0.13%
2019/06/21	2	67.60	27	67.59	66.90	-25	2,962	-0.84%
2019/06/20	0	0.00	1	70.00	69.90	-1	2,865	-0.03%
2019/06/19	0	0.00	48	69.83	69.90	-48	2,941	-1.63%
2019/06/18	2	69.60	2	69.90	69.30	0	3,037	0.00%
2019/06/17	2	69.70	0	0.00	69.70	2	3,236	0.06%
2019/06/14	16	69.58	14	69.64	69.60	2	3,334	0.06%
2019/06/13	9	69.48	1	69.50	69.60	8	3,325	0.24%
2019/06/12	12	71.46	16	71.31	70.00	-4	3,290	-0.12%
2019/06/11	3	69.53	0	0.00	69.30	3	3,206	0.09%
2019/06/10	7	70.33	3	70.10	70.10	4	3,183	0.13%
2019/06/06	1	68.30	4	68.40	68.70	-3	3,137	-0.10%
2019/06/05	16	68.76	9	69.20	68.60	7	3,078	0.23%
2019/06/04	5	65.70	20	64.87	66.00	-15	2,931	-0.51%
2019/06/03	2	66.25	0	0.00	64.10	2	2,900	0.07%
2019/05/31	36	63.94	13	65.20	65.40	23	2,850	0.81%
2019/05/30	10	62.10	5	62.42	62.00	5	2,749	0.18%
2019/05/29	5	62.10	5	62.60	62.10	0	2,775	0.00%
2019/05/28	10	62.10	5	62.20	62.20	5	2,772	0.18%
2019/05/27	1	62.20	8	62.40	62.20	-7	2,780	-0.25%
2019/05/24	1	63.80	1	63.40	62.30	0	2,789	0.00%
2019/05/23	0	0.00	19	63.08	63.10	-19	2,807	-0.68%
2019/05/22	0	0.00	17	63.62	62.40	-17	2,851	-0.60%
2019/05/21	12	64.19	5	63.92	63.10	7	2,864	0.24%
2019/05/20	1	64.50	22	64.27	64.40	-21	2,977	-0.71%
2019/05/17	0	0.00	10	60.20	60.80	-10	2,901	-0.34%
2019/05/16	3	62.17	0	0.00	60.00	3	2,945	0.10%
2019/05/15	5	61.24	0	0.00	62.60	5	2,945	0.17%
2019/05/13	2	59.30	0	0.00	59.00	2	3,060	0.07%
2019/05/10	0	0.00	3	60.80	60.80	-3	3,121	-0.10%
2019/05/06	0	0.00	10	63.46	63.60	-10	3,616	-0.28%
2019/05/03	1	63.40	0	0.00	63.50	1	3,946	0.03%
2019/05/02	5	62.78	0	0.00	62.40	5	4,045	0.12%
2019/04/30	5	60.90	5	61.30	60.90	0	4,023	0.00%
2019/04/26	4	62.55	0	0.00	62.40	4	4,083	0.10%
2019/04/25	4	66.70	0	0.00	64.60	4	4,066	0.10%
2019/04/19	1	68.20	2	68.60	68.20	-1	4,055	-0.02%
2019/04/18	1	69.50	0	0.00	70.00	1	4,143	0.02%
2019/04/12	0	0.00	1	73.20	71.90	-1	4,313	-0.02%
2019/04/11	1	75.90	0	0.00	74.00	1	4,398	0.02%
2019/04/10	0	0.00	2	74.30	74.50	-2	4,433	-0.05%
2019/04/08	2	75.50	0	0.00	74.10	2	4,521	0.04%
2019/04/03	2	74.00	1	73.60	73.70	1	4,517	0.02%
2019/04/01	0	0.00	1	73.90	71.70	-1	4,815	-0.02%
2019/03/28	0	0.00	4	71.60	71.40	-4	4,929	-0.08%
2019/03/25	1	74.40	1	74.50	74.00	0	5,074	0.00%
2019/03/22	4	75.63	6	76.02	76.30	-2	5,057	-0.04%
2019/03/21	11	77.58	10	75.07	74.20	1	5,039	0.02%
2019/03/20	2	75.50	2	76.35	75.80	0	4,979	0.00%
2019/03/19	0	0.00	3	70.73	72.50	-3	4,803	-0.06%
2019/03/13	1	69.50	3	69.57	69.00	-2	4,848	-0.04%
2019/03/11	2	69.95	1	69.30	69.00	1	5,007	0.02%
2019/03/08	0	0.00	1	68.50	69.40	-1	5,068	-0.02%
2019/03/05	1	68.90	0	0.00	68.90	1	5,601	0.02%
2019/02/27	1	68.10	0	0.00	69.40	1	5,910	0.02%
2019/02/21	4	71.05	2	72.40	71.00	2	6,109	0.03%
2019/02/20	0	0.00	3	70.33	70.10	-3	6,103	-0.05%
2019/02/19	2	71.40	2	71.10	70.10	0	6,159	0.00%
2019/02/18	0	0.00	1	68.10	68.50	-1	6,167	-0.02%
2019/02/15	3	69.43	0	0.00	68.20	3	6,632	0.05%
2019/02/13	1	70.30	0	0.00	68.70	1	6,744	0.01%
2019/02/12	1	70.50	1	72.30	70.00	0	6,721	0.00%
2019/02/11	4	70.00	1	69.90	69.90	3	6,675	0.04%
2019/01/30	0	0.00	3	67.60	65.80	-3	6,692	-0.04%
2019/01/29	0	0.00	1	66.10	66.90	-1	6,755	-0.01%
2019/01/28	1	66.80	0	0.00	66.30	1	6,809	0.01%
2019/01/25	5	66.00	6	63.82	64.40	-1	6,929	-0.01%
2019/01/24	50	63.88	26	63.85	65.60	24	6,718	0.36%
2019/01/23	4	59.25	10	58.69	60.00	-6	6,490	-0.09%
2019/01/21	0	0.00	1	55.00	55.20	-1	6,652	-0.02%
2019/01/18	1	57.60	0	0.00	58.10	1	6,676	0.01%
2019/01/16	0	0.00	7	57.21	57.80	-7	6,925	-0.10%
2019/01/15	2	55.95	4	55.53	56.50	-2	7,096	-0.03%
2019/01/11	0	0.00	1	54.60	54.60	-1	7,486	-0.01%
2019/01/10	5	55.50	6	53.83	55.10	-1	7,773	-0.01%
2019/01/07	4	53.03	12	53.71	52.80	-8	8,129	-0.10%
2019/01/04	4	55.63	4	56.00	52.50	0	8,277	0.00%
2019/01/03	2	58.40	0	0.00	58.30	2	8,492	0.02%
2018/12/28	2	65.80	7	65.53	65.00	-5	8,801	-0.06%
2018/12/27	2	63.75	10	64.20	63.70	-8	9,037	-0.09%
2018/12/25	1	64.80	3	65.77	65.00	-2	9,769	-0.02%
2018/12/24	4	68.23	0	0.00	67.10	4	10,018	0.04%
2018/12/22	0	0.00	3	64.50	65.00	-3	10,207	-0.03%
2018/12/21	0	0.00	2	58.45	59.10	-2	10,623	-0.02%
2018/12/19	1	61.30	5	61.00	60.50	-4	11,468	-0.03%
2018/12/13	1	66.20	1	67.00	65.00	0	12,579	0.00%
2018/12/11	0	0.00	1	64.40	64.50	-1	13,107	-0.01%
2018/12/10	2	65.50	1	65.50	64.30	1	13,465	0.01%
2018/12/05	0	0.00	19	66.70	66.90	-19	14,250	-0.13%
2018/12/04	1	68.60	1	69.30	69.20	0	14,513	0.00%
2018/11/30	3	66.30	4	67.78	67.80	-1	14,973	-0.01%
2018/11/28	0	0.00	3	71.17	71.00	-3	14,595	-0.02%
2018/11/27	1	72.90	1	72.60	73.00	0	14,535	0.00%
2018/11/26	5	70.48	6.1	70.12	72.30	-1.1	14,478	-0.01%
2018/11/23	3	75.30	0	0.00	74.80	3	14,229	0.02%
2018/11/22	2	78.15	1	80.60	76.50	1	14,115	0.01%
2018/11/19	6	80.72	1	80.40	80.70	5	14,004	0.04%
2018/11/16	2	80.30	0	0.00	80.30	2	14,049	0.01%
2018/11/15	10	83.43	15	82.49	82.20	-5	13,976	-0.04%
2018/11/14	16	84.89	19	85.94	83.80	-3	13,824	-0.02%
2018/11/13	0	0.00	8	79.43	80.90	-8	13,419	-0.06%
2018/11/12	0	0.00	14	80.60	80.20	-14	13,402	-0.10%
2018/11/09	0	0.00	5	78.50	79.80	-5	13,327	-0.04%
2018/11/08	3	78.90	3	80.23	78.50	0	13,296	0.00%
2018/11/07	1	80.70	2	81.15	80.30	-1	13,236	-0.01%
2018/11/06	12	81.09	2	81.25	79.50	10	13,157	0.08%
2018/11/05	2	79.70	2	79.60	78.60	0	12,993	0.00%
2018/11/02	3	79.13	3	79.00	77.70	0	12,891	0.00%
2018/11/01	1	74.60	1	74.50	74.50	0	12,665	0.00%
2018/10/31	22	74.56	21	75.12	74.30	1	12,596	0.01%
2018/10/30	6	73.53	10	71.78	74.20	-4	12,473	-0.03%
2018/10/29	14	76.12	10	75.45	72.20	4	12,330	0.03%
2018/10/26	6	77.10	0	0.00	77.10	6	12,151	0.05%
2018/10/25	29	78.32	18	79.07	80.00	11	12,043	0.09%
2018/10/24	13	81.12	10	81.65	81.10	3	11,906	0.03%
2018/10/23	32	82.93	12	82.73	81.40	20	11,815	0.17%
2018/10/22	11	81.36	11	79.99	81.80	0	11,596	0.00%
2018/10/19	10	78.10	10	77.50	78.70	0	11,432	0.00%
2018/10/18	5	75.96	13	77.84	76.90	-8	11,219	-0.07%
2018/10/17	10	75.96	2	76.55	75.00	8	10,919	0.07%
2018/10/16	14	76.13	12	77.83	75.50	2	10,849	0.02%
2018/10/15	17	79.91	41	80.00	78.00	-24	10,703	-0.22%
2018/10/12	11	80.31	45	78.27	81.00	-34	10,551	-0.32%
2018/10/11	26	77.90	22	80.82	77.40	4	10,349	0.04%
2018/10/09	18	85.06	21	83.91	86.00	-3	10,213	-0.03%
2018/10/08	17	84.18	17	84.84	83.00	0	10,041	0.00%
2018/10/05	4	86.25	24	86.34	86.00	-20	9,870	-0.20%
2018/10/04	43	86.58	24	84.45	88.90	19	9,556	0.20%
2018/10/03	21	88.32	20	86.40	84.30	1	9,225	0.01%
2018/10/02	17	90.58	19	91.55	90.00	-2	8,836	-0.02%
2018/10/01	19	89.95	34	90.22	92.50	-15	8,548	-0.18%
2018/09/28	25	95.12	20	97.03	90.90	5	8,092	0.06%
2018/09/27	24	97.12	6	98.50	99.00	18	7,571	0.24%
2018/09/26	6	94.60	10	97.57	100.00	-4	7,234	-0.06%
2018/09/25	15	95.35	23	95.68	91.40	-8	6,718	-0.12%
2018/09/21	8	89.59	6	89.68	93.50	2	6,141	0.03%
2018/09/20	6	85.27	10	85.05	86.20	-4	5,790	-0.07%
2018/09/19	5	84.66	3	85.43	84.40	2	5,686	0.04%
2018/09/18	14	84.71	15	85.41	83.50	-1	5,687	-0.02%
2018/09/17	25	83.83	7	83.91	85.20	18	5,506	0.33%
2018/09/14	23	81.35	26	79.37	80.00	-3	5,357	-0.06%
2018/09/13	6	84.40	3	84.07	83.10	3	5,057	0.06%
2018/09/12	11	83.48	14	83.24	85.00	-3	4,890	-0.06%
2018/09/11	18	76.31	3	78.73	79.50	15	5,000	0.30%
2018/09/10	37	75.85	8	75.31	77.50	29	4,947	0.59%
2018/09/07	13	74.69	9	73.72	74.50	4	4,690	0.09%
2018/09/06	36	70.51	27	71.38	69.30	9	4,552	0.20%
2018/09/05	2	68.05	2	69.05	69.70	0	4,361	0.00%
2018/08/31	3	64.20	0	0.00	63.80	3	4,283	0.07%
2018/08/30	2	64.15	0	0.00	64.10	2	4,310	0.05%
2018/08/29	0	0.00	5	62.32	62.20	-5	4,346	-0.12%
2018/08/24	0	0.00	1	61.80	62.00	-1	4,559	-0.02%
2018/08/23	5	63.06	6	63.98	62.90	-1	4,554	-0.02%
2018/08/17	8	60.84	0	0.00	60.50	8	4,488	0.18%
2018/08/16	7	61.50	0	0.00	62.80	7	4,435	0.16%
2018/08/15	9	61.93	0	0.00	62.00	9	4,526	0.20%
2018/08/14	3	62.20	0	0.00	63.60	3	4,522	0.07%
2018/08/13	0	0.00	6	63.50	62.00	-6	4,511	-0.13%
2018/08/10	3	65.90	0	0.00	65.10	3	4,476	0.07%
2018/08/09	0	0.00	11	67.23	66.70	-11	4,462	-0.25%
2018/08/08	1	68.90	0	0.00	68.50	1	4,433	0.02%
2018/08/03	15	69.70	1	69.50	69.70	14	4,453	0.31%
2018/07/30	0	0.00	2	68.80	68.70	-2	4,552	-0.04%
2018/07/26	0	0.00	1	67.80	68.30	-1	4,516	-0.02%
2018/07/25	0	0.00	1	70.00	69.80	-1	4,465	-0.02%
2018/07/23	4	70.50	3	71.00	70.00	1	4,763	0.02%
2018/07/19	2	68.45	0	0.00	68.30	2	4,961	0.04%
2018/07/17	111	70.71	111	71.58	67.20	0	4,953	0.00%	大買/大賣/
2018/07/16	2	68.45	1	68.60	70.60	1	4,762	0.02%
2018/07/13	0	0.00	1	64.90	64.20	-1	4,662	-0.02%
2018/07/11	0	0.00	10	64.90	64.70	-10	4,662	-0.21%
2018/07/10	0	0.00	1	64.40	65.40	-1	4,665	-0.02%
2018/07/09	0	0.00	5	61.80	63.40	-5	4,700	-0.11%
2018/07/04	4	61.13	1	61.00	62.40	3	6,067	0.05%
2018/07/03	0	0.00	3	60.70	60.10	-3	6,390	-0.05%
2018/07/02	0	0.00	3	62.17	62.30	-3	6,626	-0.05%
2018/06/28	3	64.50	15	63.91	63.90	-12	7,658	-0.16%
2018/06/27	62	66.40	48	67.30	62.70	14	8,332	0.17%
2018/06/26	41	63.60	38	64.10	64.90	3	8,802	0.03%
2018/06/25	5	62.28	4	63.93	62.10	1	8,792	0.01%
2018/06/22	7	63.61	3	62.50	61.60	4	8,963	0.04%
2018/06/21	34	70.20	32	70.74	66.20	2	9,315	0.02%
2018/06/20	189	69.82	195	71.00	70.20	-6	9,496	-0.06%	大買/大賣/
2018/06/19	1	67.20	2	69.50	69.50	-1	9,680	-0.01%
2018/06/14	9	65.08	2	64.00	62.50	7	9,898	0.07%
2018/06/13	1	59.30	2	60.60	60.60	-1	10,054	-0.01%
2018/06/08	0	0.00	1	54.80	54.70	-1	10,384	-0.01%
2018/06/07	1	56.80	0	0.00	56.60	1	10,840	0.01%
2018/06/06	0	0.00	1	58.90	58.90	-1	11,129	-0.01%
2018/06/05	1	57.50	0	0.00	56.20	1	11,160	0.01%
2018/06/04	1	58.50	0.1	58.20	58.00	0.9	11,225	0.01%
2018/06/01	0	0.00	1	54.00	54.20	-1	11,274	-0.01%
2018/05/31	0	0.00	9	49.92	49.35	-9	11,491	-0.08%
2018/05/30	1	49.60	6	50.57	50.00	-5	11,776	-0.04%
2018/05/28	1	50.30	2	51.10	50.30	-1	12,283	-0.01%
2018/05/23	1	59.00	0	0.00	59.20	1	13,666	0.01%
2018/05/22	1	58.00	0	0.00	58.00	1	13,930	0.01%
2018/05/07	1	52.00	1	52.50	52.00	0	17,936	0.00%
2018/05/04	1	53.40	1	53.40	53.40	0	17,963	0.00%
2018/04/27	7	73.71	18	71.52	73.80	-11	18,128	-0.06%
2018/04/26	10	75.34	0	0.00	73.70	10	17,823	0.06%
2018/04/25	4	81.83	3	79.30	81.80	1	17,643	0.01%
2018/04/24	5	82.16	0	0.00	81.00	5	17,647	0.03%
2018/04/23	2	83.50	0	0.00	83.50	2	17,918	0.01%
2018/04/20	8	82.76	0	0.00	82.60	8	17,939	0.04%
2018/04/19	0	0.00	5	84.00	83.50	-5	17,908	-0.03%
2018/04/17	2	82.05	1	82.30	83.00	1	17,958	0.01%
2018/04/16	6	83.38	4	85.00	82.60	2	18,044	0.01%
2018/04/13	3	83.30	3	83.67	84.80	0	18,169	0.00%
2018/04/12	21	85.00	4	85.50	85.00	17	18,343	0.09%
2018/04/11	59	84.37	77	83.97	86.00	-18	18,776	-0.10%
2018/04/10	15	86.61	33	85.11	83.30	-18	18,412	-0.10%
2018/04/09	25	87.24	22	87.76	92.50	3	17,913	0.02%
2018/04/03	10	83.21	9	82.99	84.10	1	17,701	0.01%
2018/04/02	17	82.54	16	82.81	81.70	1	17,646	0.01%
2018/03/31	34	80.83	30	81.34	80.50	4	17,313	0.02%
2018/03/30	15	80.66	11	80.89	83.40	4	16,682	0.02%
2018/03/29	17	73.67	15	73.37	75.90	2	15,958	0.01%
2018/03/28	5	70.30	6	69.55	69.00	-1	15,366	-0.01%
2018/03/27	8	70.30	6	70.67	69.50	2	15,310	0.01%
2018/03/26	14	69.77	20	68.48	70.00	-6	15,026	-0.04%
2018/03/23	14	65.66	13	66.33	67.50	1	14,647	0.01%
2018/03/22	28	66.10	15	67.46	65.70	13	14,338	0.09%
2018/03/21	22	66.46	20	66.87	65.70	2	13,650	0.01%
2018/03/20	12	64.00	12	63.78	64.30	0	13,424	0.00%
2018/03/19	21	65.41	26	64.77	63.10	-5	13,399	-0.04%
2018/03/16	5	62.50	7	61.76	61.20	-2	13,028	-0.02%
2018/03/15	5	61.60	6	61.52	61.40	-1	12,907	-0.01%
2018/03/14	56	62.20	55	61.11	61.00	1	12,787	0.01%
2018/03/13	46	63.98	45	61.82	60.00	1	12,630	0.01%
2018/03/12	25	61.58	32	59.82	62.90	-7	12,141	-0.06%
2018/03/09	10	57.11	9	57.27	57.20	1	11,822	0.01%
2018/03/08	10	58.21	9	57.93	58.50	1	11,720	0.01%
2018/03/07	1	58.20	0	0.00	58.00	1	11,607	0.01%
2018/03/06	11	59.57	13	60.20	60.70	-2	11,486	-0.02%
2018/03/05	14	58.79	11	58.74	59.00	3	11,234	0.03%
2018/03/02	9	62.73	8	62.94	61.80	1	10,941	0.01%
2018/03/01	1	63.20	3	62.57	63.50	-2	10,699	-0.02%
2018/02/27	18	60.92	16	61.38	62.50	2	10,391	0.02%
2018/02/26	15	57.62	21	56.27	59.00	-6	10,017	-0.06%
2018/02/23	21	66.53	17	66.11	56.50	4	9,342	0.04%
2018/02/22	14	60.77	15	61.22	62.70	-1	8,886	-0.01%
2018/02/21	2	56.30	15	55.22	57.00	-13	8,514	-0.15%
2018/02/12	8	49.79	7	50.59	51.90	1	8,049	0.01%
2018/02/09	4	47.36	2	47.93	47.20	2	7,837	0.03%
2018/02/08	4	49.75	3	45.97	46.30	1	7,587	0.01%
2018/02/07	20	52.61	7	51.76	48.95	13	7,199	0.18%
2018/02/06	16	55.05	25	54.53	52.20	-9	6,565	-0.14%
2018/02/05	17	56.43	11	57.25	58.00	6	5,914	0.10%
2018/02/02	4	51.60	5	52.16	52.80	-1	5,273	-0.02%
2018/02/01	6	45.34	0	0.00	48.00	6	4,891	0.12%
2018/01/31	1	43.65	10	41.60	43.65	-9	4,577	-0.20%
2018/01/29	4	40.23	1	38.55	39.70	3	4,515	0.07%
2018/01/26	16	40.60	0	0.00	40.00	16	4,440	0.36%
2018/01/23	0	0.00	5	41.00	41.60	-5	4,313	-0.12%
2018/01/19	3	37.55	0	0.00	37.55	3	4,297	0.07%
2018/01/17	0	0.00	2	33.10	34.10	-2	4,175	-0.05%
2018/01/12	0	0.00	17	40.70	40.70	-17	3,807	-0.45%
2018/01/10	1	40.00	9	41.10	41.10	-8	3,707	-0.22%
2018/01/09	2	36.00	14	37.15	37.40	-12	3,597	-0.33%
2018/01/08	27	33.06	0	0.00	34.00	27	3,450	0.78%
2018/01/05	12	28.44	31	29.96	30.95	-19	3,223	-0.59%
2018/01/04	1	28.15	3	26.90	28.15	-2	2,767	-0.07%
2018/01/03	28	24.42	10	25.60	25.60	18	2,512	0.72%
2018/01/02	38	22.66	10	22.50	23.30	28	2,309	1.21%